ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
215200/price/prices-20250201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250219,160952,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,38800,300,2,0.78,1069298550,27568,108.33,38350,39100,38250,50000,26950,38500,38787.68,26.30,0,8215,39300,38900,38350,37950,37400,38625,37675,12,11500,100,28490,50,1,11461955,4447,4.85,0.94,12,0.24,8006.00,41154.00,68900,20240208,-43.69,36900,20250210,5.15,43400,-10.60,20250102,36900,5.15,20250210,67100,-42.18,20240221,36900,5.15,20250210,0.71,N,215200,100,11 억,,3014011,N,N,92,N,00,N
20250219,150956,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,38850,350,2,0.91,1041632850,26855,105.52,38350,39100,38250,50000,26950,38500,38787.31,26.30,0,8105,39300,38900,38350,37950,37400,38625,37675,12,11500,100,28490,50,1,11461955,4453,4.85,0.94,12,0.23,8006.00,41154.00,68900,20240208,-43.61,36900,20250210,5.28,43400,-10.48,20250102,36900,5.28,20250210,67100,-42.10,20240221,36900,5.28,20250210,0.71,N,215200,100,11 억,,3014011,N,N,9,N,00,N
20250219,140952,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,38700,200,2,0.52,903614050,23298,91.55,38350,39100,38250,50000,26950,38500,38785.06,26.30,0,6970,39300,38900,38350,37950,37400,38625,37675,12,11500,100,28490,50,1,11461955,4436,4.83,0.94,12,0.20,8006.00,41154.00,68900,20240208,-43.83,36900,20250210,4.88,43400,-10.83,20250102,36900,4.88,20250210,67100,-42.32,20240221,36900,4.88,20250210,0.71,N,215200,100,11 억,,3014011,N,N,9,N,00,N
20250219,130953,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,38800,300,2,0.78,761924450,19644,77.19,38350,39100,38250,50000,26950,38500,38786.64,26.30,0,5609,39300,38900,38350,37950,37400,38625,37675,12,11500,100,28490,50,1,11461955,4447,4.85,0.94,12,0.17,8006.00,41154.00,68900,20240208,-43.69,36900,20250210,5.15,43400,-10.60,20250102,36900,5.15,20250210,67100,-42.18,20240221,36900,5.15,20250210,0.71,N,215200,100,11 억,,3014011,N,N,9,N,00,N
20250219,120952,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,38750,250,2,0.65,617573050,15932,62.60,38350,39100,38250,50000,26950,38500,38763.08,26.30,0,4313,39300,38900,38350,37950,37400,38625,37675,12,11500,100,28490,50,1,11461955,4442,4.84,0.94,12,0.14,8006.00,41154.00,68900,20240208,-43.76,36900,20250210,5.01,43400,-10.71,20250102,36900,5.01,20250210,67100,-42.25,20240221,36900,5.01,20250210,0.71,N,215200,100,11 억,,3014011,N,N,9,N,00,N
20250219,110953,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,38600,100,2,0.26,520562550,13427,52.76,38350,39100,38250,50000,26950,38500,38769.85,26.30,0,2904,39300,38900,38350,37950,37400,38625,37675,12,11500,100,28490,50,1,11461955,4424,4.82,0.94,12,0.12,8006.00,41154.00,68900,20240208,-43.98,36900,20250210,4.61,43400,-11.06,20250102,36900,4.61,20250210,67100,-42.47,20240221,36900,4.61,20250210,0.71,N,215200,100,11 억,,3014011,N,N,9,N,00,N
20250219,100954,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,38650,150,2,0.39,410192600,10574,41.55,38350,39100,38250,50000,26950,38500,38792.59,26.30,0,2150,39300,38900,38350,37950,37400,38625,37675,12,11500,100,28490,50,1,11461955,4430,4.83,0.94,12,0.09,8006.00,41154.00,68900,20240208,-43.90,36900,20250210,4.74,43400,-10.94,20250102,36900,4.74,20250210,67100,-42.40,20240221,36900,4.74,20250210,0.71,N,215200,100,11 억,,3014011,N,N,9,N,00,N
20250219,090955,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,38450,-50,5,-0.13,33807400,880,3.46,38350,38600,38250,50000,26950,38500,38417.41,26.30,0,386,39300,38900,38350,37950,37400,38625,37675,12,11500,100,28490,50,1,11461955,4407,4.80,0.93,12,0.01,8006.00,41154.00,68900,20240208,-44.19,36900,20250210,4.20,43400,-11.41,20250102,36900,4.20,20250210,67100,-42.70,20240221,36900,4.20,20250210,0.71,N,215200,100,11 억,,3014011,N,N,9,N,00,N
20250218,160950,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,38500,-200,5,-0.52,961931800,25202,95.32,38650,38750,37800,50300,27100,38700,38168.85,26.36,0,-2551,39500,39100,38650,38250,37800,39300,38450,12,11600,100,28630,50,1,11461955,4413,4.81,0.94,12,0.22,8006.00,41154.00,68900,20240208,-44.12,36900,20250210,4.34,43400,-11.29,20250102,36900,4.34,20250210,67100,-42.62,20240221,36900,4.34,20250210,0.71,N,215200,100,11 억,,3021588,N,N,9,N,00,N
20250218,150952,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,38300,-400,5,-1.03,907801850,23792,89.98,38650,38750,37800,50300,27100,38700,38155.76,26.36,0,-2485,39500,39100,38650,38250,37800,39300,38450,12,11600,100,28630,50,1,11461955,4390,4.78,0.93,12,0.21,8006.00,41154.00,68900,20240208,-44.41,36900,20250210,3.79,43400,-11.75,20250102,36900,3.79,20250210,67100,-42.92,20240221,36900,3.79,20250210,0.71,N,215200,100,11 억,,3021588,N,N,208,N,00,N
20250218,140953,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,38300,-400,5,-1.03,781218200,20486,77.48,38650,38750,37800,50300,27100,38700,38134.25,26.36,0,-4118,39500,39100,38650,38250,37800,39300,38450,12,11600,100,28630,50,1,11461955,4390,4.78,0.93,12,0.18,8006.00,41154.00,68900,20240208,-44.41,36900,20250210,3.79,43400,-11.75,20250102,36900,3.79,20250210,67100,-42.92,20240221,36900,3.79,20250210,0.71,N,215200,100,11 억,,3021588,N,N,208,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250219 160952 55 60.00 KSQ150 일반서비스 N N N Y 60 N 38800 300 2 0.78 1069298550 27568 108.33 38350 39100 38250 50000 26950 38500 38787.68 26.30 0 8215 39300 38900 38350 37950 37400 38625 37675 12 11500 100 28490 50 1 11461955 4447 4.85 0.94 12 0.24 8006.00 41154.00 68900 20240208 -43.69 36900 20250210 5.15 43400 -10.60 20250102 36900 5.15 20250210 67100 -42.18 20240221 36900 5.15 20250210 0.71 N 215200 100 11 억 3014011 N N 92 N 00 N
3 20250219 150956 55 60.00 KSQ150 일반서비스 N N N Y 60 N 38850 350 2 0.91 1041632850 26855 105.52 38350 39100 38250 50000 26950 38500 38787.31 26.30 0 8105 39300 38900 38350 37950 37400 38625 37675 12 11500 100 28490 50 1 11461955 4453 4.85 0.94 12 0.23 8006.00 41154.00 68900 20240208 -43.61 36900 20250210 5.28 43400 -10.48 20250102 36900 5.28 20250210 67100 -42.10 20240221 36900 5.28 20250210 0.71 N 215200 100 11 억 3014011 N N 9 N 00 N
4 20250219 140952 55 60.00 KSQ150 일반서비스 N N N Y 60 N 38700 200 2 0.52 903614050 23298 91.55 38350 39100 38250 50000 26950 38500 38785.06 26.30 0 6970 39300 38900 38350 37950 37400 38625 37675 12 11500 100 28490 50 1 11461955 4436 4.83 0.94 12 0.20 8006.00 41154.00 68900 20240208 -43.83 36900 20250210 4.88 43400 -10.83 20250102 36900 4.88 20250210 67100 -42.32 20240221 36900 4.88 20250210 0.71 N 215200 100 11 억 3014011 N N 9 N 00 N
5 20250219 130953 55 60.00 KSQ150 일반서비스 N N N Y 60 N 38800 300 2 0.78 761924450 19644 77.19 38350 39100 38250 50000 26950 38500 38786.64 26.30 0 5609 39300 38900 38350 37950 37400 38625 37675 12 11500 100 28490 50 1 11461955 4447 4.85 0.94 12 0.17 8006.00 41154.00 68900 20240208 -43.69 36900 20250210 5.15 43400 -10.60 20250102 36900 5.15 20250210 67100 -42.18 20240221 36900 5.15 20250210 0.71 N 215200 100 11 억 3014011 N N 9 N 00 N
6 20250219 120952 55 60.00 KSQ150 일반서비스 N N N Y 60 N 38750 250 2 0.65 617573050 15932 62.60 38350 39100 38250 50000 26950 38500 38763.08 26.30 0 4313 39300 38900 38350 37950 37400 38625 37675 12 11500 100 28490 50 1 11461955 4442 4.84 0.94 12 0.14 8006.00 41154.00 68900 20240208 -43.76 36900 20250210 5.01 43400 -10.71 20250102 36900 5.01 20250210 67100 -42.25 20240221 36900 5.01 20250210 0.71 N 215200 100 11 억 3014011 N N 9 N 00 N
7 20250219 110953 55 60.00 KSQ150 일반서비스 N N N Y 60 N 38600 100 2 0.26 520562550 13427 52.76 38350 39100 38250 50000 26950 38500 38769.85 26.30 0 2904 39300 38900 38350 37950 37400 38625 37675 12 11500 100 28490 50 1 11461955 4424 4.82 0.94 12 0.12 8006.00 41154.00 68900 20240208 -43.98 36900 20250210 4.61 43400 -11.06 20250102 36900 4.61 20250210 67100 -42.47 20240221 36900 4.61 20250210 0.71 N 215200 100 11 억 3014011 N N 9 N 00 N
8 20250219 100954 55 60.00 KSQ150 일반서비스 N N N Y 60 N 38650 150 2 0.39 410192600 10574 41.55 38350 39100 38250 50000 26950 38500 38792.59 26.30 0 2150 39300 38900 38350 37950 37400 38625 37675 12 11500 100 28490 50 1 11461955 4430 4.83 0.94 12 0.09 8006.00 41154.00 68900 20240208 -43.90 36900 20250210 4.74 43400 -10.94 20250102 36900 4.74 20250210 67100 -42.40 20240221 36900 4.74 20250210 0.71 N 215200 100 11 억 3014011 N N 9 N 00 N
9 20250219 090955 55 60.00 KSQ150 일반서비스 N N N Y 60 N 38450 -50 5 -0.13 33807400 880 3.46 38350 38600 38250 50000 26950 38500 38417.41 26.30 0 386 39300 38900 38350 37950 37400 38625 37675 12 11500 100 28490 50 1 11461955 4407 4.80 0.93 12 0.01 8006.00 41154.00 68900 20240208 -44.19 36900 20250210 4.20 43400 -11.41 20250102 36900 4.20 20250210 67100 -42.70 20240221 36900 4.20 20250210 0.71 N 215200 100 11 억 3014011 N N 9 N 00 N
10 20250218 160950 55 60.00 KSQ150 일반서비스 N N N Y 60 N 38500 -200 5 -0.52 961931800 25202 95.32 38650 38750 37800 50300 27100 38700 38168.85 26.36 0 -2551 39500 39100 38650 38250 37800 39300 38450 12 11600 100 28630 50 1 11461955 4413 4.81 0.94 12 0.22 8006.00 41154.00 68900 20240208 -44.12 36900 20250210 4.34 43400 -11.29 20250102 36900 4.34 20250210 67100 -42.62 20240221 36900 4.34 20250210 0.71 N 215200 100 11 억 3021588 N N 9 N 00 N
11 20250218 150952 55 60.00 KSQ150 일반서비스 N N N Y 60 N 38300 -400 5 -1.03 907801850 23792 89.98 38650 38750 37800 50300 27100 38700 38155.76 26.36 0 -2485 39500 39100 38650 38250 37800 39300 38450 12 11600 100 28630 50 1 11461955 4390 4.78 0.93 12 0.21 8006.00 41154.00 68900 20240208 -44.41 36900 20250210 3.79 43400 -11.75 20250102 36900 3.79 20250210 67100 -42.92 20240221 36900 3.79 20250210 0.71 N 215200 100 11 억 3021588 N N 208 N 00 N
12 20250218 140953 55 60.00 KSQ150 일반서비스 N N N Y 60 N 38300 -400 5 -1.03 781218200 20486 77.48 38650 38750 37800 50300 27100 38700 38134.25 26.36 0 -4118 39500 39100 38650 38250 37800 39300 38450 12 11600 100 28630 50 1 11461955 4390 4.78 0.93 12 0.18 8006.00 41154.00 68900 20240208 -44.41 36900 20250210 3.79 43400 -11.75 20250102 36900 3.79 20250210 67100 -42.92 20240221 36900 3.79 20250210 0.71 N 215200 100 11 억 3021588 N N 208 N 00 N